Skip to main content

Fidelity Crypto Industry and Digital Payments ETF (NQ: FDIG )

29.41 -1.57 (-5.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 30.27 30.28 28.75 29.41 52,072 -1.57(-5.07%)
Jun 20, 2024 30.61 31.49 30.15 30.98 73,813 +0.78(+2.58%)
Jun 18, 2024 30.26 30.62 29.70 30.20 57,697 -0.52(-1.69%)
Jun 17, 2024 30.03 31.13 29.00 30.72 55,302 +1.04(+3.50%)
Jun 14, 2024 30.13 30.62 29.21 29.68 36,729 -0.35(-1.17%)
Jun 13, 2024 30.44 30.92 29.21 30.03 34,203 +0.33(+1.11%)
Jun 12, 2024 29.48 30.38 29.36 29.70 158,834 +1.20(+4.21%)
Jun 11, 2024 27.36 28.50 26.52 28.50 33,735 +0.17(+0.60%)
Jun 10, 2024 27.53 28.50 27.35 28.33 96,211 +0.29(+1.03%)
Jun 07, 2024 29.79 29.79 27.74 28.04 49,911 -0.57(-1.99%)
Jun 06, 2024 27.87 29.00 27.87 28.61 70,474 +0.73(+2.62%)
Jun 05, 2024 27.70 27.89 26.77 27.88 48,335 +0.54(+1.98%)
Jun 04, 2024 26.13 27.58 26.13 27.34 48,998 +1.38(+5.32%)
Jun 03, 2024 26.25 26.92 25.65 25.96 29,313 +0.32(+1.25%)
May 31, 2024 26.53 26.54 25.28 25.64 25,080 -0.42(-1.61%)
May 30, 2024 26.34 26.77 26.06 26.06 21,224 -0.28(-1.06%)
May 29, 2024 26.36 26.63 26.07 26.34 16,345 -0.49(-1.83%)
May 28, 2024 26.63 27.34 26.16 26.83 37,400 +0.29(+1.09%)
May 24, 2024 25.71 26.88 25.55 26.54 27,353 +1.13(+4.45%)
May 23, 2024 26.98 26.98 25.35 25.41 37,076 -1.43(-5.33%)
May 22, 2024 26.44 27.77 26.44 26.84 28,570 +0.51(+1.94%)
May 21, 2024 26.76 26.87 26.27 26.33 27,117 -0.32(-1.20%)
May 20, 2024 24.98 26.73 24.55 26.65 150,107 +1.67(+6.69%)
May 17, 2024 25.46 25.79 24.81 24.98 18,744 -0.20(-0.79%)
May 16, 2024 25.50 25.77 25.00 25.18 19,665 -0.44(-1.73%)
May 15, 2024 24.73 25.62 24.31 25.62 41,694 +1.41(+5.83%)
May 14, 2024 23.89 24.41 23.76 24.21 32,809 -0.05(-0.21%)
May 13, 2024 24.61 24.98 24.10 24.26 33,027 +0.11(+0.46%)
May 10, 2024 25.59 25.59 24.15 24.15 38,004 -1.01(-4.01%)
May 09, 2024 25.01 25.66 24.92 25.16 15,304 +0.15(+0.60%)
May 08, 2024 24.73 25.28 24.36 25.01 47,429 -0.15(-0.60%)
May 07, 2024 26.17 26.17 25.13 25.16 18,790 -1.01(-3.86%)
May 06, 2024 25.50 26.56 25.50 26.17 28,951 +1.15(+4.60%)
May 03, 2024 25.54 25.82 24.73 25.02 43,637 +0.04(+0.16%)
May 02, 2024 24.45 24.98 23.97 24.98 81,675 +1.18(+4.96%)
May 01, 2024 23.66 24.82 23.37 23.80 23,164 -0.09(-0.38%)
Apr 30, 2024 24.80 25.00 23.88 23.89 38,380 -1.50(-5.91%)
Apr 29, 2024 26.48 26.48 25.35 25.39 36,831 -1.09(-4.12%)
Apr 26, 2024 26.23 26.78 26.11 26.48 21,102 +0.25(+0.95%)
Apr 25, 2024 25.63 26.32 25.06 26.23 73,855 -0.54(-2.02%)
Apr 24, 2024 27.19 27.80 26.49 26.77 30,445 -0.64(-2.33%)
Apr 23, 2024 26.08 27.50 25.93 27.41 49,341 +1.02(+3.87%)
Apr 22, 2024 25.01 26.39 24.68 26.39 48,265 +1.94(+7.93%)
Apr 19, 2024 24.39 24.64 23.89 24.45 37,808 +0.35(+1.45%)
Apr 18, 2024 23.22 24.58 23.22 24.10 46,289 +0.88(+3.79%)
Apr 17, 2024 23.39 23.96 22.89 23.22 93,039 -0.25(-1.07%)
Apr 16, 2024 23.50 23.50 22.71 23.47 48,937 -0.22(-0.93%)
Apr 15, 2024 25.01 25.17 23.60 23.69 53,874 -1.09(-4.40%)
Apr 12, 2024 25.90 26.16 24.68 24.78 98,576 -1.61(-6.10%)
Apr 11, 2024 26.17 26.39 25.40 26.39 73,199 +0.30(+1.15%)
Apr 10, 2024 26.00 26.33 25.51 26.09 58,476 -0.20(-0.76%)
Apr 09, 2024 26.81 26.81 26.00 26.29 59,769 -0.76(-2.81%)
Apr 08, 2024 27.95 27.95 26.51 27.05 42,517 +0.45(+1.69%)
Apr 05, 2024 26.70 27.30 26.42 26.60 31,204 -0.64(-2.35%)
Apr 04, 2024 27.93 28.33 26.96 27.24 29,917 -0.27(-0.98%)
Apr 03, 2024 27.22 27.89 27.07 27.51 71,755 +0.35(+1.29%)
Apr 02, 2024 27.43 27.73 26.81 27.16 46,086 -1.44(-5.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.